31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 3 | 20230803 | 193800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20230803 | 193700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20230803 | 193600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20230803 | 193500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20230803 | 193400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20230803 | 193300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20230803 | 193200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20230803 | 193100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20230803 | 193000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20230803 | 192900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20230803 | 192800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20230803 | 192700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20230803 | 192600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20230803 | 192500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20230803 | 192400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20230803 | 192300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20230803 | 192200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20230803 | 192100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20230803 | 192000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20230803 | 191900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20230803 | 191800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20230803 | 191700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20230803 | 191600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20230803 | 191500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20230803 | 191400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20230803 | 191300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20230803 | 191200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20230803 | 191100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20230803 | 191000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20230803 | 190900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 33 | 20230803 | 190800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20230803 | 190700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20230803 | 190600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20230803 | 190500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20230803 | 190400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20230803 | 190300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20230803 | 190200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20230803 | 190100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20230803 | 190000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20230803 | 185900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20230803 | 185800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20230803 | 185700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20230803 | 185600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20230803 | 185500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20230803 | 185400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20230803 | 185300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20230803 | 185200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20230803 | 185100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20230803 | 185000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20230803 | 184900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20230803 | 184800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20230803 | 184700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20230803 | 184600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20230803 | 184500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20230803 | 184400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20230803 | 184300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20230803 | 184200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20230803 | 184100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20230803 | 184000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20230803 | 183900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 63 | 20230803 | 183800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20230803 | 183700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20230803 | 183600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20230803 | 183500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20230803 | 183400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20230803 | 183300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20230803 | 183200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20230803 | 183100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20230803 | 183000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20230803 | 182900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20230803 | 182800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20230803 | 182700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20230803 | 182600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20230803 | 182500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20230803 | 182400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20230803 | 182300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20230803 | 182200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20230803 | 182100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20230803 | 182000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20230803 | 181900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20230803 | 181800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20230803 | 181700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20230803 | 181600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20230803 | 181500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20230803 | 181400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20230803 | 181300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20230803 | 181200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20230803 | 181100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20230803 | 181000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20230803 | 180900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 93 | 20230803 | 180800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20230803 | 180700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20230803 | 180600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20230803 | 180500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20230803 | 180400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20230803 | 180300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20230803 | 180200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20230803 | 180100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20230803 | 180000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20230803 | 175900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20230803 | 175800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20230803 | 175700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20230803 | 175600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20230803 | 175500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20230803 | 175400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20230803 | 175300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20230803 | 175200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20230803 | 175100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20230803 | 175000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20230803 | 174900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20230803 | 174800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20230803 | 174700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20230803 | 174600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20230803 | 174500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20230803 | 174400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20230803 | 174300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20230803 | 174200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20230803 | 174100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20230803 | 174000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20230803 | 173900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 123 | 20230803 | 173800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20230803 | 173700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20230803 | 173600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20230803 | 173500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20230803 | 173400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20230803 | 173300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20230803 | 173200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20230803 | 173100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20230803 | 173000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20230803 | 172900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20230803 | 172800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20230803 | 172700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20230803 | 172600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20230803 | 172500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20230803 | 172400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20230803 | 172300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20230803 | 172200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20230803 | 172100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20230803 | 172000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20230803 | 171900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20230803 | 171800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20230803 | 171700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20230803 | 171600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20230803 | 171500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20230803 | 171400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20230803 | 171300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20230803 | 171200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20230803 | 171100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20230803 | 171000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20230803 | 170900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 153 | 20230803 | 170800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20230803 | 170700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20230803 | 170600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20230803 | 170500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20230803 | 170400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20230803 | 170300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20230803 | 170200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20230803 | 170100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20230803 | 170000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20230803 | 165900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20230803 | 165800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20230803 | 165700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20230803 | 165600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20230803 | 165500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20230803 | 165400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20230803 | 165300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20230803 | 165200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20230803 | 165100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20230803 | 165000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20230803 | 164900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20230803 | 164800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20230803 | 164700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20230803 | 164600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20230803 | 164500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20230803 | 164400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20230803 | 164300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20230803 | 164200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20230803 | 164100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20230803 | 164000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20230803 | 163900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 183 | 20230803 | 163800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20230803 | 163700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20230803 | 163600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20230803 | 163500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20230803 | 163400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20230803 | 163300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20230803 | 163200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20230803 | 163100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20230803 | 163000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20230803 | 162900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20230803 | 162800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20230803 | 162700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20230803 | 162600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20230803 | 162500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20230803 | 162400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20230803 | 162300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20230803 | 162200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 200 | 20230803 | 162100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 201 | 20230803 | 162000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 202 | 20230803 | 161900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 203 | 20230803 | 161800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 204 | 20230803 | 161700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 205 | 20230803 | 161600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 206 | 20230803 | 161500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 207 | 20230803 | 161400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 208 | 20230803 | 161300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 209 | 20230803 | 161200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 210 | 20230803 | 161100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 211 | 20230803 | 161000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 212 | 20230803 | 160900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 213 | 20230803 | 160800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 214 | 20230803 | 160700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 215 | 20230803 | 160600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 216 | 20230803 | 160500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 217 | 20230803 | 160400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 218 | 20230803 | 160300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 219 | 20230803 | 160200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 220 | 20230803 | 160100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 221 | 20230803 | 160000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 222 | 20230803 | 155900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 223 | 20230803 | 155800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 224 | 20230803 | 155700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 225 | 20230803 | 155600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 226 | 20230803 | 155500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 227 | 20230803 | 155400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 228 | 20230803 | 155300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 229 | 20230803 | 155200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 230 | 20230803 | 155100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 231 | 20230803 | 155000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 232 | 20230803 | 154900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 233 | 20230803 | 154800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 234 | 20230803 | 154700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 235 | 20230803 | 154600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 236 | 20230803 | 154500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 237 | 20230803 | 154400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 238 | 20230803 | 154300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 239 | 20230803 | 154200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 240 | 20230803 | 154100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 241 | 20230803 | 154000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 242 | 20230803 | 153900 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 243 | 20230803 | 153800 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 244 | 20230803 | 153700 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 245 | 20230803 | 153600 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 246 | 20230803 | 153500 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 247 | 20230803 | 153400 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 248 | 20230803 | 153300 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 249 | 20230803 | 153200 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 250 | 20230803 | 153100 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 0 |
| 251 | 20230803 | 153000 | 5291587960 | 7620 | 7620 | 7620 | 7620 | 5226 |
| 252 | 20230803 | 152900 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 253 | 20230803 | 152800 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 254 | 20230803 | 152700 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 255 | 20230803 | 152600 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 256 | 20230803 | 152500 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 257 | 20230803 | 152400 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 258 | 20230803 | 152300 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 259 | 20230803 | 152200 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 260 | 20230803 | 152100 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 261 | 20230803 | 152000 | 5251765840 | 7660 | 7660 | 7660 | 7660 | 0 |
| 262 | 20230803 | 151900 | 5251765840 | 7660 | 7640 | 7660 | 7640 | 201 |
| 263 | 20230803 | 151800 | 5250229800 | 7640 | 7640 | 7640 | 7640 | 513 |
| 264 | 20230803 | 151700 | 5246310480 | 7640 | 7660 | 7670 | 7640 | 1592 |
| 265 | 20230803 | 151600 | 5234136690 | 7660 | 7670 | 7670 | 7650 | 785 |
| 266 | 20230803 | 151500 | 5228130120 | 7680 | 7670 | 7680 | 7670 | 5 |
| 267 | 20230803 | 151400 | 5228091740 | 7680 | 7680 | 7690 | 7680 | 283 |
| 268 | 20230803 | 151300 | 5225916310 | 7680 | 7650 | 7680 | 7640 | 907 |
| 269 | 20230803 | 151200 | 5218977580 | 7650 | 7650 | 7660 | 7650 | 216 |
| 270 | 20230803 | 151100 | 5217324370 | 7640 | 7650 | 7660 | 7640 | 812 |
| 271 | 20230803 | 151000 | 5211119340 | 7640 | 7650 | 7650 | 7640 | 1182 |
| 272 | 20230803 | 150900 | 5202077720 | 7650 | 7650 | 7650 | 7650 | 297 |
| 273 | 20230803 | 150800 | 5199805670 | 7650 | 7660 | 7660 | 7650 | 1329 |
| 274 | 20230803 | 150700 | 5189634110 | 7660 | 7680 | 7680 | 7660 | 1264 |
| 275 | 20230803 | 150600 | 5179939750 | 7680 | 7680 | 7690 | 7680 | 832 |
| 276 | 20230803 | 150500 | 5173541870 | 7690 | 7690 | 7690 | 7610 | 1357 |
| 277 | 20230803 | 150400 | 5163174840 | 7690 | 7700 | 7700 | 7620 | 637 |
| 278 | 20230803 | 150300 | 5158309230 | 7660 | 7700 | 7710 | 7620 | 1796 |
| 279 | 20230803 | 150200 | 5144530410 | 7710 | 7660 | 7710 | 7660 | 1833 |
| 280 | 20230803 | 150100 | 5130450030 | 7670 | 7680 | 7680 | 7650 | 393 |
| 281 | 20230803 | 150000 | 5127436920 | 7680 | 7630 | 7680 | 7610 | 1619 |
| 282 | 20230803 | 145900 | 5115091390 | 7630 | 7650 | 7650 | 7620 | 3116 |
| 283 | 20230803 | 145800 | 5091307280 | 7660 | 7680 | 7680 | 7660 | 1220 |
| 284 | 20230803 | 145700 | 5081950920 | 7670 | 7670 | 7700 | 7660 | 469 |
| 285 | 20230803 | 145600 | 5078350440 | 7700 | 7700 | 7700 | 7700 | 446 |
| 286 | 20230803 | 145500 | 5074916240 | 7660 | 7690 | 7690 | 7650 | 7673 |
| 287 | 20230803 | 145400 | 5016110270 | 7690 | 7720 | 7720 | 7690 | 2115 |
| 288 | 20230803 | 145300 | 4999825200 | 7700 | 7730 | 7750 | 7700 | 3657 |
| 289 | 20230803 | 145200 | 4971622410 | 7720 | 7770 | 7770 | 7720 | 1119 |
| 290 | 20230803 | 145100 | 4962958400 | 7770 | 7750 | 7770 | 7750 | 986 |
| 291 | 20230803 | 145000 | 4955313220 | 7740 | 7790 | 7790 | 7720 | 1500 |
| 292 | 20230803 | 144900 | 4943723180 | 7800 | 7760 | 7800 | 7710 | 3280 |
| 293 | 20230803 | 144800 | 4918295250 | 7730 | 7740 | 7800 | 7710 | 2522 |
| 294 | 20230803 | 144700 | 4898831230 | 7730 | 7840 | 7840 | 7710 | 12202 |
| 295 | 20230803 | 144600 | 4803914740 | 7840 | 7820 | 7850 | 7810 | 2083 |
| 296 | 20230803 | 144500 | 4787625690 | 7820 | 7860 | 7860 | 7800 | 7344 |
| 297 | 20230803 | 144400 | 4730227130 | 7860 | 7910 | 7920 | 7860 | 4257 |
| 298 | 20230803 | 144300 | 4696658320 | 7920 | 7920 | 7930 | 7920 | 2544 |
| 299 | 20230803 | 144200 | 4676508480 | 7920 | 7880 | 7920 | 7880 | 616 |
| 300 | 20230803 | 144100 | 4671647420 | 7860 | 7850 | 7900 | 7850 | 662 |
| 301 | 20230803 | 144000 | 4666446370 | 7830 | 7900 | 7940 | 7830 | 3691 |
| 302 | 20230803 | 143900 | 4637414730 | 7900 | 7900 | 7990 | 7880 | 2412 |
| 303 | 20230803 | 143800 | 4618322570 | 7890 | 7900 | 7910 | 7800 | 15401 |
| 304 | 20230803 | 143700 | 4497398420 | 7900 | 7930 | 7940 | 7900 | 4743 |
| 305 | 20230803 | 143600 | 4459867630 | 7940 | 7950 | 7980 | 7890 | 8229 |
| 306 | 20230803 | 143500 | 4394668880 | 7950 | 7940 | 8000 | 7900 | 2652 |
| 307 | 20230803 | 143400 | 4373587890 | 7900 | 8170 | 8170 | 7900 | 18977 |
| 308 | 20230803 | 143300 | 4221213580 | 8180 | 8160 | 8200 | 8130 | 2762 |
| 309 | 20230803 | 143200 | 4198650850 | 8160 | 8210 | 8220 | 8140 | 2440 |
| 310 | 20230803 | 143100 | 4178663600 | 8200 | 8110 | 8220 | 8110 | 12649 |
| 311 | 20230803 | 143000 | 4075178720 | 8120 | 8090 | 8120 | 8070 | 3001 |
| 312 | 20230803 | 142900 | 4050877390 | 8100 | 8100 | 8100 | 8090 | 1919 |
| 313 | 20230803 | 142800 | 4035337420 | 8090 | 8080 | 8130 | 8080 | 4551 |
| 314 | 20230803 | 142700 | 3998447880 | 8090 | 8090 | 8110 | 8060 | 5706 |
| 315 | 20230803 | 142600 | 3952325580 | 8090 | 8130 | 8130 | 8090 | 2000 |
| 316 | 20230803 | 142500 | 3936108230 | 8120 | 8120 | 8130 | 8100 | 2222 |
| 317 | 20230803 | 142400 | 3918073260 | 8120 | 8120 | 8130 | 8090 | 8016 |
| 318 | 20230803 | 142300 | 3852961580 | 8120 | 8160 | 8160 | 8120 | 1890 |
| 319 | 20230803 | 142200 | 3837591270 | 8160 | 8180 | 8190 | 8140 | 3784 |
| 320 | 20230803 | 142100 | 3806644030 | 8160 | 8140 | 8190 | 8090 | 2847 |
| 321 | 20230803 | 142000 | 3783429080 | 8140 | 8100 | 8220 | 8100 | 8546 |
| 322 | 20230803 | 141900 | 3713639430 | 8090 | 8090 | 8090 | 8050 | 3934 |
| 323 | 20230803 | 141800 | 3681868770 | 8080 | 8100 | 8130 | 8000 | 11537 |
| 324 | 20230803 | 141700 | 3588982220 | 8100 | 8190 | 8210 | 8070 | 12476 |
| 325 | 20230803 | 141600 | 3487407750 | 8190 | 8100 | 8210 | 8070 | 12426 |
| 326 | 20230803 | 141500 | 3386224810 | 8100 | 8170 | 8190 | 8100 | 5608 |
| 327 | 20230803 | 141400 | 3340574440 | 8110 | 8090 | 8210 | 8060 | 19530 |
| 328 | 20230803 | 141300 | 3182044940 | 8080 | 8030 | 8280 | 8030 | 32084 |
| 329 | 20230803 | 141200 | 2920549470 | 8060 | 7930 | 8070 | 7850 | 13132 |
| 330 | 20230803 | 141100 | 2815875060 | 7940 | 8020 | 8020 | 7930 | 16130 |
| 331 | 20230803 | 141000 | 2687468170 | 8020 | 7860 | 8190 | 7800 | 35591 |
| 332 | 20230803 | 140900 | 2401834900 | 7840 | 7750 | 7900 | 7730 | 20199 |
| 333 | 20230803 | 140800 | 2243571000 | 7770 | 7860 | 8050 | 7700 | 38968 |
| 334 | 20230803 | 140700 | 1939445140 | 7850 | 8310 | 8320 | 7600 | 88379 |
| 335 | 20230803 | 140600 | 1218579410 | 8190 | 8190 | 8190 | 8190 | 0 |
| 336 | 20230803 | 140500 | 1218579410 | 8190 | 8190 | 8190 | 8190 | 0 |
| 337 | 20230803 | 140400 | 1218579410 | 8190 | 7550 | 8190 | 7550 | 35660 |
| 338 | 20230803 | 140300 | 932603080 | 7530 | 7510 | 7530 | 7510 | 204 |
| 339 | 20230803 | 140200 | 931068340 | 7510 | 7510 | 7510 | 7510 | 100 |
| 340 | 20230803 | 140100 | 930317340 | 7510 | 7510 | 7510 | 7510 | 210 |
| 341 | 20230803 | 140000 | 928740240 | 7510 | 7510 | 7510 | 7510 | 300 |
| 342 | 20230803 | 135900 | 926487240 | 7510 | 7510 | 7510 | 7510 | 8 |
| 343 | 20230803 | 135800 | 926427160 | 7540 | 7540 | 7540 | 7540 | 1 |
| 344 | 20230803 | 135700 | 926419620 | 7540 | 7530 | 7540 | 7530 | 967 |
| 345 | 20230803 | 135600 | 919129040 | 7540 | 7540 | 7540 | 7540 | 0 |
| 346 | 20230803 | 135500 | 919129040 | 7540 | 7540 | 7540 | 7500 | 502 |
| 347 | 20230803 | 135400 | 915363960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 348 | 20230803 | 135300 | 915363960 | 7500 | 7500 | 7500 | 7500 | 1 |
| 349 | 20230803 | 135200 | 915356460 | 7490 | 7510 | 7510 | 7490 | 200 |
| 350 | 20230803 | 135100 | 913858140 | 7500 | 7500 | 7500 | 7500 | 0 |
| 351 | 20230803 | 135000 | 913858140 | 7500 | 7510 | 7510 | 7500 | 1413 |
| 352 | 20230803 | 134900 | 903259390 | 7570 | 7500 | 7570 | 7500 | 205 |
| 353 | 20230803 | 134800 | 901721700 | 7480 | 7530 | 7530 | 7260 | 4424 |
| 354 | 20230803 | 134700 | 868943050 | 7530 | 7540 | 7540 | 7530 | 278 |
| 355 | 20230803 | 134600 | 866847300 | 7540 | 7540 | 7540 | 7540 | 20 |
| 356 | 20230803 | 134500 | 866696500 | 7540 | 7580 | 7580 | 7540 | 408 |
| 357 | 20230803 | 134400 | 863603900 | 7580 | 7580 | 7580 | 7580 | 186 |
| 358 | 20230803 | 134300 | 862194020 | 7580 | 7580 | 7580 | 7580 | 217 |
| 359 | 20230803 | 134200 | 860549160 | 7540 | 7540 | 7540 | 7540 | 68 |
| 360 | 20230803 | 134100 | 860036440 | 7600 | 7600 | 7600 | 7600 | 0 |
| 361 | 20230803 | 134000 | 860036440 | 7600 | 7610 | 7610 | 7600 | 402 |
| 362 | 20230803 | 133900 | 856977240 | 7610 | 7580 | 7610 | 7580 | 105 |
| 363 | 20230803 | 133800 | 856178280 | 7580 | 7580 | 7580 | 7580 | 1 |
| 364 | 20230803 | 133700 | 856170700 | 7580 | 7560 | 7580 | 7560 | 2 |
| 365 | 20230803 | 133600 | 856155560 | 7540 | 7530 | 7540 | 7530 | 23 |
| 366 | 20230803 | 133500 | 855982180 | 7500 | 7500 | 7500 | 7500 | 0 |
| 367 | 20230803 | 133400 | 855982180 | 7500 | 7500 | 7500 | 7500 | 75 |
| 368 | 20230803 | 133300 | 855419680 | 7530 | 7510 | 7530 | 7510 | 599 |
| 369 | 20230803 | 133200 | 850911300 | 7510 | 7500 | 7510 | 7500 | 327 |
| 370 | 20230803 | 133100 | 848458540 | 7500 | 7500 | 7510 | 7500 | 413 |
| 371 | 20230803 | 133000 | 845360640 | 7500 | 7500 | 7500 | 7500 | 27 |
| 372 | 20230803 | 132900 | 845158140 | 7500 | 7500 | 7500 | 7500 | 29 |
| 373 | 20230803 | 132800 | 844940640 | 7500 | 7500 | 7500 | 7500 | 708 |
| 374 | 20230803 | 132700 | 839630640 | 7500 | 7500 | 7500 | 7500 | 110 |
| 375 | 20230803 | 132600 | 838805640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 376 | 20230803 | 132500 | 838805640 | 7500 | 7500 | 7500 | 7500 | 11 |
| 377 | 20230803 | 132400 | 838723140 | 7500 | 7500 | 7500 | 7500 | 0 |
| 378 | 20230803 | 132300 | 838723140 | 7500 | 7500 | 7500 | 7500 | 0 |
| 379 | 20230803 | 132200 | 838723140 | 7500 | 7500 | 7500 | 7500 | 74 |
| 380 | 20230803 | 132100 | 838168140 | 7500 | 7500 | 7500 | 7500 | 49 |
| 381 | 20230803 | 132000 | 837800640 | 7510 | 7500 | 7510 | 7490 | 560 |
| 382 | 20230803 | 131900 | 833597160 | 7500 | 7500 | 7510 | 7500 | 769 |
| 383 | 20230803 | 131800 | 827822070 | 7500 | 7500 | 7500 | 7500 | 0 |
| 384 | 20230803 | 131700 | 827822070 | 7500 | 7500 | 7500 | 7500 | 50 |
| 385 | 20230803 | 131600 | 827447070 | 7510 | 7510 | 7510 | 7510 | 860 |
| 386 | 20230803 | 131500 | 820988470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 387 | 20230803 | 131400 | 820988470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 388 | 20230803 | 131300 | 820988470 | 7500 | 7500 | 7500 | 7500 | 64 |
| 389 | 20230803 | 131200 | 820508470 | 7500 | 7500 | 7510 | 7500 | 1036 |
| 390 | 20230803 | 131100 | 812728910 | 7510 | 7510 | 7510 | 7500 | 113 |
| 391 | 20230803 | 131000 | 811880590 | 7510 | 7510 | 7510 | 7510 | 1090 |
| 392 | 20230803 | 130900 | 803694690 | 7500 | 7500 | 7500 | 7500 | 0 |
| 393 | 20230803 | 130800 | 803694690 | 7500 | 7480 | 7500 | 7480 | 2207 |
| 394 | 20230803 | 130700 | 787152920 | 7480 | 7480 | 7480 | 7480 | 662 |
| 395 | 20230803 | 130600 | 782201160 | 7460 | 7470 | 7470 | 7460 | 100 |
| 396 | 20230803 | 130500 | 781454500 | 7470 | 7460 | 7470 | 7460 | 1180 |
| 397 | 20230803 | 130400 | 772651200 | 7450 | 7450 | 7450 | 7450 | 60 |
| 398 | 20230803 | 130300 | 772204200 | 7450 | 7450 | 7450 | 7450 | 347 |
| 399 | 20230803 | 130200 | 769619050 | 7410 | 7420 | 7420 | 7410 | 1311 |
| 400 | 20230803 | 130100 | 759892930 | 7450 | 7420 | 7450 | 7420 | 201 |
| 401 | 20230803 | 130000 | 758401480 | 7460 | 7460 | 7460 | 7460 | 0 |
| 402 | 20230803 | 125900 | 758401480 | 7460 | 7450 | 7460 | 7450 | 100 |
| 403 | 20230803 | 125800 | 757655720 | 7440 | 7440 | 7450 | 7440 | 430 |
| 404 | 20230803 | 125700 | 754454520 | 7440 | 7430 | 7440 | 7430 | 1006 |
| 405 | 20230803 | 125600 | 746969940 | 7440 | 7440 | 7440 | 7440 | 184 |
| 406 | 20230803 | 125500 | 745600980 | 7440 | 7440 | 7440 | 7440 | 94 |
| 407 | 20230803 | 125400 | 744901620 | 7440 | 7440 | 7440 | 7440 | 98 |
| 408 | 20230803 | 125300 | 744172500 | 7440 | 7380 | 7440 | 7380 | 2352 |
| 409 | 20230803 | 125200 | 726715370 | 7380 | 7350 | 7380 | 7350 | 50 |
| 410 | 20230803 | 125100 | 726346970 | 7310 | 7360 | 7360 | 7310 | 576 |
| 411 | 20230803 | 125000 | 722128060 | 7360 | 7360 | 7360 | 7360 | 15 |
| 412 | 20230803 | 124900 | 722017660 | 7350 | 7350 | 7350 | 7350 | 500 |
| 413 | 20230803 | 124800 | 718342660 | 7350 | 7350 | 7350 | 7350 | 10 |
| 414 | 20230803 | 124700 | 718269160 | 7340 | 7340 | 7340 | 7340 | 0 |
| 415 | 20230803 | 124600 | 718269160 | 7340 | 7380 | 7390 | 7340 | 777 |
| 416 | 20230803 | 124500 | 712537970 | 7380 | 7380 | 7380 | 7380 | 0 |
| 417 | 20230803 | 124400 | 712537970 | 7380 | 7380 | 7380 | 7380 | 0 |
| 418 | 20230803 | 124300 | 712537970 | 7380 | 7380 | 7380 | 7380 | 101 |
| 419 | 20230803 | 124200 | 711792590 | 7350 | 7350 | 7350 | 7350 | 41 |
| 420 | 20230803 | 124100 | 711491240 | 7380 | 7360 | 7380 | 7360 | 2 |
| 421 | 20230803 | 124000 | 711476500 | 7360 | 7360 | 7360 | 7360 | 1 |
| 422 | 20230803 | 123900 | 711469140 | 7390 | 7390 | 7390 | 7390 | 0 |
| 423 | 20230803 | 123800 | 711469140 | 7390 | 7390 | 7390 | 7390 | 0 |
| 424 | 20230803 | 123700 | 711469140 | 7390 | 7370 | 7390 | 7370 | 50 |
| 425 | 20230803 | 123600 | 711099690 | 7360 | 7360 | 7360 | 7360 | 0 |
| 426 | 20230803 | 123500 | 711099690 | 7360 | 7360 | 7360 | 7360 | 0 |
| 427 | 20230803 | 123400 | 711099690 | 7360 | 7360 | 7360 | 7360 | 1 |
| 428 | 20230803 | 123300 | 711092330 | 7370 | 7370 | 7370 | 7370 | 22 |
| 429 | 20230803 | 123200 | 710930190 | 7370 | 7370 | 7370 | 7370 | 0 |
| 430 | 20230803 | 123100 | 710930190 | 7370 | 7370 | 7370 | 7370 | 2 |
| 431 | 20230803 | 123000 | 710915450 | 7390 | 7390 | 7390 | 7390 | 1 |
| 432 | 20230803 | 122900 | 710908060 | 7380 | 7380 | 7380 | 7380 | 60 |
| 433 | 20230803 | 122800 | 710465260 | 7380 | 7380 | 7380 | 7380 | 1 |
| 434 | 20230803 | 122700 | 710457880 | 7370 | 7370 | 7370 | 7370 | 0 |
| 435 | 20230803 | 122600 | 710457880 | 7370 | 7370 | 7370 | 7370 | 0 |
| 436 | 20230803 | 122500 | 710457880 | 7370 | 7360 | 7370 | 7360 | 710 |
| 437 | 20230803 | 122400 | 705225270 | 7370 | 7370 | 7370 | 7370 | 0 |
| 438 | 20230803 | 122300 | 705225270 | 7370 | 7370 | 7370 | 7340 | 241 |
| 439 | 20230803 | 122200 | 703456150 | 7370 | 7370 | 7370 | 7340 | 31 |
| 440 | 20230803 | 122100 | 703228530 | 7370 | 7370 | 7370 | 7370 | 0 |
| 441 | 20230803 | 122000 | 703228530 | 7370 | 7370 | 7370 | 7370 | 7 |
| 442 | 20230803 | 121900 | 703176940 | 7370 | 7370 | 7370 | 7370 | 0 |
| 443 | 20230803 | 121800 | 703176940 | 7370 | 7370 | 7370 | 7370 | 0 |
| 444 | 20230803 | 121700 | 703176940 | 7370 | 7370 | 7370 | 7370 | 0 |
| 445 | 20230803 | 121600 | 703176940 | 7370 | 7370 | 7370 | 7370 | 1 |
| 446 | 20230803 | 121500 | 703169570 | 7330 | 7330 | 7330 | 7330 | 1000 |
| 447 | 20230803 | 121400 | 695839570 | 7330 | 7380 | 7380 | 7330 | 4 |
| 448 | 20230803 | 121300 | 695810200 | 7330 | 7330 | 7330 | 7330 | 2 |
| 449 | 20230803 | 121200 | 695795540 | 7330 | 7360 | 7360 | 7330 | 326 |
| 450 | 20230803 | 121100 | 693403920 | 7380 | 7380 | 7380 | 7380 | 0 |
| 451 | 20230803 | 121000 | 693403920 | 7380 | 7380 | 7380 | 7380 | 1 |
| 452 | 20230803 | 120900 | 693396540 | 7390 | 7380 | 7390 | 7380 | 84 |
| 453 | 20230803 | 120800 | 692775800 | 7390 | 7390 | 7390 | 7390 | 0 |
| 454 | 20230803 | 120700 | 692775800 | 7390 | 7390 | 7390 | 7390 | 0 |
| 455 | 20230803 | 120600 | 692775800 | 7390 | 7390 | 7390 | 7390 | 0 |
| 456 | 20230803 | 120500 | 692775800 | 7390 | 7390 | 7390 | 7390 | 0 |
| 457 | 20230803 | 120400 | 692775800 | 7390 | 7370 | 7390 | 7370 | 29 |
| 458 | 20230803 | 120300 | 692561630 | 7390 | 7390 | 7390 | 7390 | 0 |
| 459 | 20230803 | 120200 | 692561630 | 7390 | 7380 | 7390 | 7380 | 221 |
| 460 | 20230803 | 120100 | 690928780 | 7380 | 7360 | 7380 | 7360 | 2 |
| 461 | 20230803 | 120000 | 690914040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 462 | 20230803 | 115900 | 690914040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 463 | 20230803 | 115800 | 690914040 | 7330 | 7340 | 7340 | 7330 | 2 |
| 464 | 20230803 | 115700 | 690899370 | 7350 | 7350 | 7350 | 7350 | 1 |
| 465 | 20230803 | 115600 | 690892020 | 7330 | 7330 | 7330 | 7330 | 3 |
| 466 | 20230803 | 115500 | 690870030 | 7330 | 7300 | 7330 | 7300 | 231 |
| 467 | 20230803 | 115400 | 689181340 | 7290 | 7290 | 7290 | 7290 | 50 |
| 468 | 20230803 | 115300 | 688816840 | 7300 | 7300 | 7300 | 7300 | 7 |
| 469 | 20230803 | 115200 | 688765740 | 7300 | 7290 | 7300 | 7280 | 48 |
| 470 | 20230803 | 115100 | 688415710 | 7290 | 7290 | 7290 | 7290 | 0 |
| 471 | 20230803 | 115000 | 688415710 | 7290 | 7300 | 7300 | 7290 | 401 |
| 472 | 20230803 | 114900 | 685492410 | 7300 | 7320 | 7320 | 7300 | 1269 |
| 473 | 20230803 | 114800 | 676220880 | 7320 | 7320 | 7320 | 7320 | 26 |
| 474 | 20230803 | 114700 | 676030560 | 7360 | 7360 | 7360 | 7310 | 322 |
| 475 | 20230803 | 114600 | 673675770 | 7320 | 7350 | 7360 | 7320 | 327 |
| 476 | 20230803 | 114500 | 671279790 | 7350 | 7330 | 7350 | 7330 | 3 |
| 477 | 20230803 | 114400 | 671257780 | 7330 | 7330 | 7330 | 7330 | 53 |
| 478 | 20230803 | 114300 | 670869290 | 7320 | 7330 | 7330 | 7320 | 44 |
| 479 | 20230803 | 114200 | 670546780 | 7330 | 7330 | 7330 | 7330 | 2 |
| 480 | 20230803 | 114100 | 670532120 | 7310 | 7350 | 7350 | 7310 | 2 |
| 481 | 20230803 | 114000 | 670517460 | 7320 | 7350 | 7350 | 7320 | 28 |
| 482 | 20230803 | 113900 | 670312350 | 7320 | 7360 | 7360 | 7320 | 90 |
| 483 | 20230803 | 113800 | 669651590 | 7360 | 7360 | 7360 | 7360 | 318 |
| 484 | 20230803 | 113700 | 667311110 | 7320 | 7360 | 7360 | 7320 | 198 |
| 485 | 20230803 | 113600 | 665855750 | 7360 | 7360 | 7360 | 7360 | 50 |
| 486 | 20230803 | 113500 | 665487750 | 7320 | 7350 | 7370 | 7320 | 1391 |
| 487 | 20230803 | 113400 | 655303490 | 7350 | 7370 | 7370 | 7350 | 14 |
| 488 | 20230803 | 113300 | 655200570 | 7380 | 7390 | 7390 | 7380 | 35 |
| 489 | 20230803 | 113200 | 654942100 | 7390 | 7360 | 7400 | 7360 | 31 |
| 490 | 20230803 | 113100 | 654713490 | 7350 | 7360 | 7360 | 7350 | 102 |
| 491 | 20230803 | 113000 | 653962790 | 7380 | 7370 | 7380 | 7370 | 100 |
| 492 | 20230803 | 112900 | 653224840 | 7380 | 7390 | 7390 | 7380 | 85 |
| 493 | 20230803 | 112800 | 652596770 | 7390 | 7390 | 7390 | 7390 | 67 |
| 494 | 20230803 | 112700 | 652101640 | 7390 | 7390 | 7390 | 7390 | 0 |
| 495 | 20230803 | 112600 | 652101640 | 7390 | 7390 | 7390 | 7390 | 0 |
| 496 | 20230803 | 112500 | 652101640 | 7390 | 7350 | 7390 | 7350 | 495 |
| 497 | 20230803 | 112400 | 648451610 | 7350 | 7340 | 7370 | 7340 | 552 |
| 498 | 20230803 | 112300 | 644388400 | 7300 | 7300 | 7300 | 7300 | 0 |
| 499 | 20230803 | 112200 | 644388400 | 7300 | 7320 | 7320 | 7270 | 6393 |
| 500 | 20230803 | 112100 | 597857860 | 7320 | 7320 | 7320 | 7320 | 47 |
| 501 | 20230803 | 112000 | 597513820 | 7310 | 7310 | 7310 | 7310 | 5 |
| 502 | 20230803 | 111900 | 597477270 | 7300 | 7330 | 7330 | 7300 | 2490 |
| 503 | 20230803 | 111800 | 579277720 | 7320 | 7340 | 7360 | 7320 | 1101 |
| 504 | 20230803 | 111700 | 571216630 | 7330 | 7340 | 7360 | 7330 | 128 |
| 505 | 20230803 | 111600 | 570277850 | 7360 | 7340 | 7360 | 7340 | 152 |
| 506 | 20230803 | 111500 | 569162150 | 7360 | 7360 | 7360 | 7360 | 0 |
| 507 | 20230803 | 111400 | 569162150 | 7360 | 7370 | 7370 | 7360 | 444 |
| 508 | 20230803 | 111300 | 565891160 | 7380 | 7380 | 7380 | 7380 | 314 |
| 509 | 20230803 | 111200 | 563573840 | 7380 | 7380 | 7380 | 7380 | 121 |
| 510 | 20230803 | 111100 | 562680860 | 7380 | 7350 | 7380 | 7350 | 60 |
| 511 | 20230803 | 111000 | 562239830 | 7380 | 7380 | 7380 | 7380 | 1 |
| 512 | 20230803 | 110900 | 562232450 | 7340 | 7370 | 7370 | 7340 | 811 |
| 513 | 20230803 | 110800 | 556279370 | 7370 | 7380 | 7410 | 7370 | 572 |
| 514 | 20230803 | 110700 | 552046980 | 7380 | 7380 | 7380 | 7380 | 100 |
| 515 | 20230803 | 110600 | 551308980 | 7410 | 7410 | 7410 | 7410 | 50 |
| 516 | 20230803 | 110500 | 550938480 | 7390 | 7410 | 7410 | 7390 | 140 |
| 517 | 20230803 | 110400 | 549903860 | 7340 | 7370 | 7370 | 7340 | 433 |
| 518 | 20230803 | 110300 | 546723510 | 7370 | 7370 | 7370 | 7370 | 4 |
| 519 | 20230803 | 110200 | 546694030 | 7370 | 7350 | 7370 | 7350 | 62 |
| 520 | 20230803 | 110100 | 546237110 | 7340 | 7370 | 7370 | 7340 | 50 |
| 521 | 20230803 | 110000 | 545868640 | 7370 | 7410 | 7410 | 7360 | 611 |
| 522 | 20230803 | 105900 | 541371090 | 7420 | 7330 | 7420 | 7320 | 1775 |
| 523 | 20230803 | 105800 | 528330550 | 7360 | 7360 | 7360 | 7360 | 1 |
| 524 | 20230803 | 105700 | 528323190 | 7330 | 7340 | 7390 | 7330 | 422 |
| 525 | 20230803 | 105600 | 525225620 | 7400 | 7400 | 7400 | 7400 | 0 |
| 526 | 20230803 | 105500 | 525225620 | 7400 | 7400 | 7400 | 7400 | 0 |
| 527 | 20230803 | 105400 | 525225620 | 7400 | 7400 | 7400 | 7400 | 1 |
| 528 | 20230803 | 105300 | 525218220 | 7350 | 7390 | 7400 | 7350 | 1998 |
| 529 | 20230803 | 105200 | 510514010 | 7390 | 7370 | 7390 | 7360 | 1597 |
| 530 | 20230803 | 105100 | 498745070 | 7380 | 7380 | 7380 | 7380 | 21 |
| 531 | 20230803 | 105000 | 498590090 | 7390 | 7380 | 7400 | 7380 | 315 |
| 532 | 20230803 | 104900 | 496265280 | 7400 | 7400 | 7400 | 7400 | 208 |
| 533 | 20230803 | 104800 | 494726080 | 7410 | 7400 | 7410 | 7380 | 604 |
| 534 | 20230803 | 104700 | 490268470 | 7380 | 7380 | 7390 | 7380 | 40 |
| 535 | 20230803 | 104600 | 489973230 | 7380 | 7380 | 7380 | 7380 | 1 |
| 536 | 20230803 | 104500 | 489965850 | 7410 | 7380 | 7420 | 7380 | 732 |
| 537 | 20230803 | 104400 | 484546440 | 7350 | 7350 | 7350 | 7350 | 0 |
| 538 | 20230803 | 104300 | 484546440 | 7350 | 7360 | 7360 | 7350 | 22 |
| 539 | 20230803 | 104200 | 484384530 | 7350 | 7370 | 7370 | 7350 | 1460 |
| 540 | 20230803 | 104100 | 473646300 | 7370 | 7370 | 7370 | 7370 | 506 |
| 541 | 20230803 | 104000 | 469917080 | 7370 | 7380 | 7380 | 7370 | 998 |
| 542 | 20230803 | 103900 | 462552830 | 7390 | 7390 | 7390 | 7370 | 229 |
| 543 | 20230803 | 103800 | 460862820 | 7390 | 7410 | 7420 | 7370 | 454 |
| 544 | 20230803 | 103700 | 457512370 | 7390 | 7440 | 7440 | 7390 | 111 |
| 545 | 20230803 | 103600 | 456689430 | 7460 | 7460 | 7460 | 7460 | 0 |
| 546 | 20230803 | 103500 | 456689430 | 7460 | 7420 | 7460 | 7420 | 226 |
| 547 | 20230803 | 103400 | 455004760 | 7380 | 7390 | 7390 | 7380 | 112 |
| 548 | 20230803 | 103300 | 454177800 | 7410 | 7390 | 7410 | 7390 | 67 |
| 549 | 20230803 | 103200 | 453681670 | 7410 | 7410 | 7410 | 7410 | 99 |
| 550 | 20230803 | 103100 | 452948080 | 7410 | 7410 | 7410 | 7410 | 0 |
| 551 | 20230803 | 103000 | 452948080 | 7410 | 7410 | 7410 | 7410 | 115 |
| 552 | 20230803 | 102900 | 452095930 | 7410 | 7410 | 7410 | 7410 | 354 |
| 553 | 20230803 | 102800 | 449472790 | 7410 | 7410 | 7410 | 7410 | 0 |
| 554 | 20230803 | 102700 | 449472790 | 7410 | 7420 | 7440 | 7380 | 2000 |
| 555 | 20230803 | 102600 | 434675340 | 7430 | 7450 | 7450 | 7430 | 438 |
| 556 | 20230803 | 102500 | 431413390 | 7450 | 7460 | 7460 | 7450 | 173 |
| 557 | 20230803 | 102400 | 430124300 | 7460 | 7460 | 7460 | 7460 | 627 |
| 558 | 20230803 | 102300 | 425446880 | 7460 | 7480 | 7480 | 7460 | 56 |
| 559 | 20230803 | 102200 | 425028860 | 7440 | 7470 | 7480 | 7440 | 1417 |
| 560 | 20230803 | 102100 | 414477790 | 7490 | 7470 | 7490 | 7470 | 106 |
| 561 | 20230803 | 102000 | 413685650 | 7500 | 7500 | 7500 | 7500 | 120 |
| 562 | 20230803 | 101900 | 412785650 | 7500 | 7480 | 7520 | 7480 | 122 |
| 563 | 20230803 | 101800 | 411869270 | 7460 | 7440 | 7460 | 7440 | 2079 |
| 564 | 20230803 | 101700 | 396383780 | 7440 | 7440 | 7440 | 7440 | 355 |
| 565 | 20230803 | 101600 | 393742580 | 7450 | 7440 | 7450 | 7440 | 1548 |
| 566 | 20230803 | 101500 | 382213460 | 7450 | 7450 | 7450 | 7440 | 855 |
| 567 | 20230803 | 101400 | 375844040 | 7450 | 7450 | 7450 | 7450 | 17 |
| 568 | 20230803 | 101300 | 375717390 | 7450 | 7440 | 7450 | 7440 | 775 |
| 569 | 20230803 | 101200 | 369951380 | 7440 | 7440 | 7440 | 7440 | 0 |
| 570 | 20230803 | 101100 | 369951380 | 7440 | 7390 | 7440 | 7390 | 98 |
| 571 | 20230803 | 101000 | 369226560 | 7440 | 7400 | 7440 | 7400 | 8 |
| 572 | 20230803 | 100900 | 369167240 | 7370 | 7400 | 7400 | 7370 | 420 |
| 573 | 20230803 | 100800 | 366066080 | 7400 | 7400 | 7400 | 7400 | 669 |
| 574 | 20230803 | 100700 | 361115480 | 7390 | 7400 | 7400 | 7390 | 448 |
| 575 | 20230803 | 100600 | 357801610 | 7440 | 7440 | 7450 | 7440 | 309 |
| 576 | 20230803 | 100500 | 355502340 | 7420 | 7420 | 7420 | 7350 | 1260 |
| 577 | 20230803 | 100400 | 346211640 | 7410 | 7420 | 7420 | 7410 | 225 |
| 578 | 20230803 | 100300 | 344544340 | 7410 | 7420 | 7450 | 7400 | 839 |
| 579 | 20230803 | 100200 | 338330110 | 7430 | 7470 | 7470 | 7430 | 318 |
| 580 | 20230803 | 100100 | 335962700 | 7450 | 7470 | 7470 | 7450 | 884 |
| 581 | 20230803 | 100000 | 329367670 | 7470 | 7470 | 7470 | 7470 | 358 |
| 582 | 20230803 | 095900 | 326693410 | 7470 | 7470 | 7470 | 7470 | 20 |
| 583 | 20230803 | 095800 | 326544010 | 7520 | 7520 | 7520 | 7520 | 1 |
| 584 | 20230803 | 095700 | 326536490 | 7530 | 7530 | 7530 | 7530 | 1 |
| 585 | 20230803 | 095600 | 326528960 | 7490 | 7480 | 7490 | 7470 | 506 |
| 586 | 20230803 | 095500 | 322743630 | 7540 | 7510 | 7540 | 7480 | 1010 |
| 587 | 20230803 | 095400 | 315167140 | 7510 | 7520 | 7520 | 7510 | 406 |
| 588 | 20230803 | 095300 | 312115470 | 7560 | 7560 | 7560 | 7560 | 4 |
| 589 | 20230803 | 095200 | 312085230 | 7580 | 7520 | 7580 | 7520 | 15 |
| 590 | 20230803 | 095100 | 311971980 | 7530 | 7540 | 7540 | 7530 | 108 |
| 591 | 20230803 | 095000 | 311158660 | 7540 | 7550 | 7550 | 7540 | 12 |
| 592 | 20230803 | 094900 | 311068100 | 7550 | 7540 | 7550 | 7540 | 5 |
| 593 | 20230803 | 094800 | 311030360 | 7540 | 7570 | 7570 | 7540 | 105 |
| 594 | 20230803 | 094700 | 310237770 | 7560 | 7560 | 7560 | 7560 | 16 |
| 595 | 20230803 | 094600 | 310116810 | 7560 | 7560 | 7560 | 7560 | 1 |
| 596 | 20230803 | 094500 | 310109250 | 7510 | 7540 | 7580 | 7510 | 156 |
| 597 | 20230803 | 094400 | 308935930 | 7530 | 7570 | 7570 | 7530 | 1792 |
| 598 | 20230803 | 094300 | 295400260 | 7570 | 7580 | 7580 | 7570 | 155 |
| 599 | 20230803 | 094200 | 294226900 | 7580 | 7580 | 7580 | 7580 | 3 |
| 600 | 20230803 | 094100 | 294204160 | 7580 | 7580 | 7580 | 7580 | 4096 |
| 601 | 20230803 | 094000 | 263156480 | 7580 | 7630 | 7630 | 7580 | 131 |
| 602 | 20230803 | 093900 | 262163400 | 7640 | 7600 | 7640 | 7580 | 2243 |
| 603 | 20230803 | 093800 | 245069750 | 7580 | 7600 | 7600 | 7580 | 891 |
| 604 | 20230803 | 093700 | 238299260 | 7630 | 7610 | 7660 | 7610 | 345 |
| 605 | 20230803 | 093600 | 235666580 | 7610 | 7610 | 7610 | 7610 | 0 |
| 606 | 20230803 | 093500 | 235666580 | 7610 | 7610 | 7610 | 7610 | 1 |
| 607 | 20230803 | 093400 | 235658970 | 7600 | 7580 | 7600 | 7560 | 330 |
| 608 | 20230803 | 093300 | 233155180 | 7560 | 7560 | 7590 | 7560 | 15 |
| 609 | 20230803 | 093200 | 233041700 | 7590 | 7590 | 7590 | 7570 | 43 |
| 610 | 20230803 | 093100 | 232715550 | 7580 | 7540 | 7600 | 7540 | 52 |
| 611 | 20230803 | 093000 | 232322500 | 7600 | 7560 | 7600 | 7550 | 1138 |
| 612 | 20230803 | 092900 | 223700040 | 7570 | 7500 | 7570 | 7500 | 1964 |
| 613 | 20230803 | 092800 | 208903780 | 7500 | 7500 | 7500 | 7500 | 1 |
| 614 | 20230803 | 092700 | 208896280 | 7500 | 7490 | 7500 | 7490 | 74 |
| 615 | 20230803 | 092600 | 208341290 | 7470 | 7520 | 7520 | 7470 | 2021 |
| 616 | 20230803 | 092500 | 193243370 | 7520 | 7500 | 7520 | 7500 | 41 |
| 617 | 20230803 | 092400 | 192935080 | 7510 | 7440 | 7510 | 7440 | 759 |
| 618 | 20230803 | 092300 | 187254410 | 7450 | 7480 | 7480 | 7450 | 262 |
| 619 | 20230803 | 092200 | 185299250 | 7490 | 7470 | 7490 | 7470 | 103 |
| 620 | 20230803 | 092100 | 184527820 | 7480 | 7420 | 7480 | 7420 | 1056 |
| 621 | 20230803 | 092000 | 176653970 | 7350 | 7390 | 7420 | 7350 | 2503 |
| 622 | 20230803 | 091900 | 158190470 | 7350 | 7350 | 7350 | 7350 | 115 |
| 623 | 20230803 | 091800 | 157345220 | 7350 | 7400 | 7400 | 7350 | 69 |
| 624 | 20230803 | 091700 | 156837010 | 7400 | 7440 | 7450 | 7400 | 1094 |
| 625 | 20230803 | 091600 | 148739920 | 7450 | 7450 | 7460 | 7450 | 163 |
| 626 | 20230803 | 091500 | 147524710 | 7450 | 7460 | 7460 | 7310 | 3058 |
| 627 | 20230803 | 091400 | 125040620 | 7460 | 7440 | 7460 | 7440 | 129 |
| 628 | 20230803 | 091300 | 124080840 | 7440 | 7410 | 7440 | 7400 | 141 |
| 629 | 20230803 | 091200 | 123032610 | 7400 | 7430 | 7430 | 7390 | 621 |
| 630 | 20230803 | 091100 | 118431940 | 7430 | 7430 | 7430 | 7430 | 77 |
| 631 | 20230803 | 091000 | 117859830 | 7380 | 7430 | 7430 | 7370 | 197 |
| 632 | 20230803 | 090900 | 116406330 | 7370 | 7410 | 7410 | 7370 | 939 |
| 633 | 20230803 | 090800 | 109479900 | 7410 | 7370 | 7420 | 7350 | 1028 |
| 634 | 20230803 | 090700 | 101915590 | 7370 | 7440 | 7440 | 7370 | 1886 |
| 635 | 20230803 | 090600 | 87990710 | 7440 | 7460 | 7460 | 7390 | 1591 |
| 636 | 20230803 | 090500 | 76198860 | 7440 | 7350 | 7440 | 7350 | 1029 |
| 637 | 20230803 | 090400 | 68566480 | 7350 | 7450 | 7450 | 7350 | 1787 |
| 638 | 20230803 | 090300 | 55353440 | 7450 | 7450 | 7520 | 7450 | 1131 |
| 639 | 20230803 | 090200 | 46927420 | 7050 | 7050 | 7050 | 7050 | 0 |
| 640 | 20230803 | 090100 | 46927420 | 7050 | 7570 | 7570 | 7050 | 4532 |
| 641 | 20230803 | 090000 | 13205110 | 7570 | 7700 | 7700 | 7570 | 1727 |